window.pageData = {"startDate":"2024-05-15T06:14:56.990Z","endDate":"2026-05-15T06:14:56.990Z","manager":{"_id":7252525226070,"name":"喻银尤","gender":"m","educationCode":"001002","resume":"喻银尤，硕士。曾在中信建投证券股份有限公司从事量化研究工作，2018年9月加入华宝基金管理有限公司，历任量化分析师、投资经理等职务。2022年7月至2026年1月任华宝中证500指数增强型发起式证券投资基金基金经理，2023年2月起任华宝量化选股混合型发起式证券投资基金基金经理，2025年3月起任华宝新活力灵活配置混合型证券投资基金基金经理，2025年6月起任华宝中证A500指数增强型证券投资基金基金经理，2025年9月起任华宝上证科创板综合指数增强型证券投资基金基金经理，2026年3月起任华宝价值发现混合型证券投资基金基金经理。","tickerId":252525226070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20872647","exchange":"fm","cnInfoCode":"db20872647","followedNum":0,"currency":"CNY","workingDate":"2022-07-04T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"company","pinyin":"yyy","fundCompany":{"_id":4000050220000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7252525226070,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.05926363654238087,"fm_p_r_m3":0.047493441023671146,"fm_p_r_m6":0.16421650853902614,"fm_cagr_p_r_fs":0.08589896863792768,"fm_p_r_y1":0.3885902701829409,"fm_cagr_p_r_fs_m":0.08034726116889124,"fm_cagr_p_r_fs_r_c":630,"fm_cagr_p_r_fs_rp":0.4610492845786963,"fm_p_r_fys_m":0.09049370268473089,"fm_p_r_fys_r_c":574,"fm_p_r_fys_rp":0.3106457242582897,"fm_p_r_m1_m":0.0570987552645531,"fm_p_r_m1_r_c":612,"fm_p_r_m1_rp":0.4795417348608838,"fm_p_r_m3_m":0.0437051768217418,"fm_p_r_m3_r_c":589,"fm_p_r_m3_rp":0.47278911564625853,"fm_p_r_m6_m":0.10176226421172152,"fm_p_r_m6_r_c":561,"fm_p_r_m6_rp":0.30892857142857144,"fm_p_r_y1_m":0.35326576880369087,"fm_p_r_y1_r_c":513,"fm_p_r_y1_rp":0.4453125,"fm_p_r_y3":0.4735657903591868,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7417677642980935,"fm_p_r_y3_m":0.3311607342222749,"fm_p_r_y3_r_c":380,"fm_p_r_y3_rp":0.29815303430079154,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.5459272097053726,"fm_p_r_fys":0.14035088676393537},"fmi":{"stockId":7252525226070,"type":"fmi","fm_my":3.9,"fm_d":{"3000000005607":"本基金基金经理","3000000017715":"本基金基金经理","3000000003154":"本基金基金经理","3000000023319":"本基金基金经理","3000000024752":"本基金基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":7,"fm_as":712928791.2387999,"fm_b_as":0,"fm_e_as":465444340.5259,"fm_h_as":247484450.71289998,"fm_i_as":465444340.5259,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":712928791.2387999,"fm_q_as":0,"fm_r_f_cagr":0.1538,"fm_r_fd":3000000017715,"fm_r_ftp":0.5882}},"topTenManagedFundList":[{"_id":3000000589280,"__csrcFundId":16794,"stockCode":"589280","masterFundShortName":"华宝科创板综合增强策略ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":589280,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝科创板综合增强策略ETF(589280)","lastUpdated":"2026-05-09T04:52:18.566Z","name":"华宝上证科创板综合增强策略交易型开放式指数证券投资基金","pinyin":"hbszkcbzhzqcljyxkfszszqtzjj","fundCollectionId":4000050220000,"etfFundFlag":1,"indexFundFlag":1,"inceptionDate":"2026-05-07T16:00:00.000Z","setUpAssetScale":239101865.67,"setUpDate":"2026-05-07T16:00:00.000Z","setUpShares":239069000,"hotMetrics":{"stockId":3000000589280,"type":"f_as","f_tas":239092906.9,"f_tas_d":"2026-05-07T16:00:00.000Z"}},{"_id":3000000017716,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017716","tickerId":17716,"shortName":"华宝量化选股混合发起式C","currency":"CNY","__csrcFundId":12326,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.862Z","fundCollectionId":4000050220000,"inceptionDate":"2023-02-19T16:00:00.000Z","name":"华宝量化选股混合型发起式证券投资基金","status":"normal","setUpDate":"2023-02-19T16:00:00.000Z","setUpAssetScale":74223121.88,"setUpShares":74223121.88,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hblhxghhxfqszqtzjj","followedNum":5,"hotMetrics":{"stockId":3000000017716,"type":"f_as","f_tas":154431453.7225,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024753,"name":"华宝上证科创板综合指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024753","tickerId":24753,"shortName":"华宝上证科创板综合指数增强C","currency":"CNY","__csrcFundId":15489,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:11:57.066Z","inceptionDate":"2025-09-18T16:00:00.000Z","pinyin":"hbszkcbzhzszqxzqtzjj","fundCollectionId":4000050220000,"__indexSourceEastMoney":1,"indexId":1000000000680,"hotMetrics":{"stockId":3000000024753,"type":"f_as","f_tas":112079082.87719999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017715,"__csrcFundId":12326,"stockCode":"017715","shortName":"华宝量化选股混合发起式(017715)","masterFundShortName":"华宝量化选股混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17715,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:38:37.733Z","status":"normal","exchange":"jj","fundCollectionId":4000050220000,"inceptionDate":"2023-02-19T16:00:00.000Z","name":"华宝量化选股混合型发起式证券投资基金","setUpDate":"2023-02-19T16:00:00.000Z","setUpAssetScale":19742180.45,"setUpShares":19742180.45,"pinyin":"hblhxghhxfqszqtzjj","followedNum":7,"hotMetrics":{"stockId":3000000017715,"type":"f_as","f_tas":56459178.597500004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023319,"__csrcFundId":15086,"stockCode":"023319","masterFundShortName":"华宝中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23319,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝中证A500指数增强(023319)","lastUpdated":"2026-05-08T17:15:16.758Z","name":"华宝中证A500指数增强型证券投资基金","pinyin":"hbzza500zszqxzqtzjj","fundCollectionId":4000050220000,"__indexSourceEastMoney":1,"setUpAssetScale":320363576.59,"setUpDate":"2025-06-03T16:00:00.000Z","setUpShares":320363576.59,"__indexSourceCsi":1,"inceptionDate":"2025-06-05T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000023319,"type":"f_as","f_tas":54013062.8702,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023320,"name":"华宝中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023320","tickerId":23320,"shortName":"华宝中证A500指数增强C","currency":"CNY","__csrcFundId":15086,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:11:56.266Z","inceptionDate":"2025-06-05T16:00:00.000Z","pinyin":"hbzza500zszqxzqtzjj","fundCollectionId":4000050220000,"__indexSourceEastMoney":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000023320,"type":"f_as","f_tas":46158838.8417,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005445,"stockCode":"005445","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-20T16:00:00.000Z","setUpScale":1230180000,"market":"a","tickerId":5445,"custody":"中国建设银行股份有限公司","name":"华宝价值发现混合型证券投资基金","shortName":"华宝价值发现混合(005445)","fundSecondLevel":"hybrid","__csrcFundId":5013,"fundStatus":"normal","lastUpdated":"2026-04-30T19:37:13.957Z","masterFundFlag":1,"inceptionDate":"2018-01-23T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝价值发现混合","pinyin":"hbjzfxhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000005445,"type":"f_as","f_tas":34378095.4044,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024752,"__csrcFundId":15489,"stockCode":"024752","masterFundShortName":"华宝上证科创板综合指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24752,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝上证科创板综合指数增强(024752)","lastUpdated":"2026-05-08T17:11:57.063Z","name":"华宝上证科创板综合指数增强型证券投资基金","pinyin":"hbszkcbzhzszqxzqtzjj","fundCollectionId":4000050220000,"__indexSourceEastMoney":1,"setUpAssetScale":94519436.03,"setUpDate":"2025-09-15T16:00:00.000Z","setUpShares":94519436.03,"__indexSourceCsi":1,"inceptionDate":"2025-09-18T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000680,"hotMetrics":{"stockId":3000000024752,"type":"f_as","f_tas":14100449.036799999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015614,"name":"华宝价值发现混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015614","tickerId":15614,"shortName":"华宝价值发现混合C","currency":"CNY","__csrcFundId":5013,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.973Z","fundCollectionId":4000050220000,"inceptionDate":"2022-05-05T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbjzfxhhxzqtzjj","hotMetrics":{"stockId":3000000015614,"type":"f_as","f_tas":2215722.9885,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48447,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"stockId":7252525226070,"date":"2026-05-13T16:00:00.000Z","netValue":1.3743188860281423},{"date":"2026-05-12T16:00:00.000Z","stockId":7252525226070,"netValue":1.3898181974316584},{"date":"2026-05-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.3811225799156457},{"date":"2026-05-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.38799165794407},{"date":"2026-05-07T16:00:00.000Z","stockId":7252525226070,"netValue":1.37503361052525},{"date":"2026-05-06T16:00:00.000Z","stockId":7252525226070,"netValue":1.3730622226415299},{"stockId":7252525226070,"date":"2026-05-05T16:00:00.000Z","netValue":1.3654607163054244},{"stockId":7252525226070,"date":"2026-04-29T16:00:00.000Z","netValue":1.3407162461421145},{"stockId":7252525226070,"date":"2026-04-28T16:00:00.000Z","netValue":1.3283035380504216},{"stockId":7252525226070,"date":"2026-04-27T16:00:00.000Z","netValue":1.315335357650367},{"stockId":7252525226070,"date":"2026-04-26T16:00:00.000Z","netValue":1.328088470414148},{"stockId":7252525226070,"date":"2026-04-23T16:00:00.000Z","netValue":1.319745536504857},{"stockId":7252525226070,"date":"2026-04-22T16:00:00.000Z","netValue":1.3198444643404832},{"date":"2026-04-21T16:00:00.000Z","stockId":7252525226070,"netValue":1.3338520399085363},{"stockId":7252525226070,"date":"2026-04-20T16:00:00.000Z","netValue":1.3231854414028263},{"stockId":7252525226070,"date":"2026-04-19T16:00:00.000Z","netValue":1.324753616375804},{"stockId":7252525226070,"date":"2026-04-16T16:00:00.000Z","netValue":1.3178267881084176},{"date":"2026-04-15T16:00:00.000Z","stockId":7252525226070,"netValue":1.3146605883816647},{"date":"2026-04-14T16:00:00.000Z","stockId":7252525226070,"netValue":1.2974285518892692},{"date":"2026-04-13T16:00:00.000Z","stockId":7252525226070,"netValue":1.2984333495644316},{"stockId":7252525226070,"date":"2026-04-12T16:00:00.000Z","netValue":1.285096126415668},{"stockId":7252525226070,"date":"2026-04-09T16:00:00.000Z","netValue":1.2834610479909583},{"date":"2026-04-08T16:00:00.000Z","stockId":7252525226070,"netValue":1.270388507856557},{"stockId":7252525226070,"date":"2026-04-07T16:00:00.000Z","netValue":1.2806656063452109},{"date":"2026-04-06T16:00:00.000Z","stockId":7252525226070,"netValue":1.2321633088044586},{"stockId":7252525226070,"date":"2026-04-02T16:00:00.000Z","netValue":1.222403204557678},{"date":"2026-04-01T16:00:00.000Z","stockId":7252525226070,"netValue":1.2335239183787685},{"stockId":7252525226070,"date":"2026-03-31T16:00:00.000Z","netValue":1.2541715453124544},{"stockId":7252525226070,"date":"2026-03-30T16:00:00.000Z","netValue":1.2268490537880978},{"date":"2026-03-29T16:00:00.000Z","stockId":7252525226070,"netValue":1.247176512823211},{"stockId":7252525226070,"date":"2026-03-26T16:00:00.000Z","netValue":1.2466486055489414},{"stockId":7252525226070,"date":"2026-03-25T16:00:00.000Z","netValue":1.230175726786251},{"date":"2026-03-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.2476324621162034},{"date":"2026-03-23T16:00:00.000Z","stockId":7252525226070,"netValue":1.226357712253437},{"stockId":7252525226070,"date":"2026-03-22T16:00:00.000Z","netValue":1.189474136511225},{"stockId":7252525226070,"date":"2026-03-19T16:00:00.000Z","netValue":1.249231044482473},{"stockId":7252525226070,"date":"2026-03-18T16:00:00.000Z","netValue":1.2712323630512474},{"date":"2026-03-17T16:00:00.000Z","stockId":7252525226070,"netValue":1.3021432116560399},{"stockId":7252525226070,"date":"2026-03-16T16:00:00.000Z","netValue":1.2858957583571433},{"stockId":7252525226070,"date":"2026-03-15T16:00:00.000Z","netValue":1.3132251955130243},{"stockId":7252525226070,"date":"2026-03-12T16:00:00.000Z","netValue":1.3088586138070284},{"stockId":7252525226070,"date":"2026-03-11T16:00:00.000Z","netValue":1.3196321080134168},{"date":"2026-03-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.326700299559969},{"stockId":7252525226070,"date":"2026-03-09T16:00:00.000Z","netValue":1.3283887614545744},{"date":"2026-03-08T16:00:00.000Z","stockId":7252525226070,"netValue":1.3017405297353881},{"date":"2026-03-05T16:00:00.000Z","stockId":7252525226070,"netValue":1.3116461369354324},{"date":"2026-03-04T16:00:00.000Z","stockId":7252525226070,"netValue":1.293103728229971},{"stockId":7252525226070,"date":"2026-03-03T16:00:00.000Z","netValue":1.2767435795411015},{"date":"2026-03-02T16:00:00.000Z","stockId":7252525226070,"netValue":1.2862394971745126},{"stockId":7252525226070,"date":"2026-03-01T16:00:00.000Z","netValue":1.3313606486526206},{"date":"2026-02-26T16:00:00.000Z","stockId":7252525226070,"netValue":1.3473620131912631},{"stockId":7252525226070,"date":"2026-02-25T16:00:00.000Z","netValue":1.339135889112554},{"date":"2026-02-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.3337753398385812},{"stockId":7252525226070,"date":"2026-02-23T16:00:00.000Z","netValue":1.3218049416154218},{"stockId":7252525226070,"date":"2026-02-12T16:00:00.000Z","netValue":1.312007151744147},{"date":"2026-02-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.3189353067542284},{"stockId":7252525226070,"date":"2026-02-10T16:00:00.000Z","netValue":1.3112519810652419},{"date":"2026-02-09T16:00:00.000Z","stockId":7252525226070,"netValue":1.3135202301401527},{"stockId":7252525226070,"date":"2026-02-08T16:00:00.000Z","netValue":1.312116048521589},{"date":"2026-02-05T16:00:00.000Z","stockId":7252525226070,"netValue":1.2916255606788707},{"stockId":7252525226070,"date":"2026-02-04T16:00:00.000Z","netValue":1.2896233896363443},{"stockId":7252525226070,"date":"2026-02-03T16:00:00.000Z","netValue":1.2997475087930064},{"stockId":7252525226070,"date":"2026-02-02T16:00:00.000Z","netValue":1.2975200400394313},{"date":"2026-02-01T16:00:00.000Z","stockId":7252525226070,"netValue":1.2728275032121756},{"stockId":7252525226070,"date":"2026-01-29T16:00:00.000Z","netValue":1.3146341260046541},{"stockId":7252525226070,"date":"2026-01-28T16:00:00.000Z","netValue":1.320816379258331},{"date":"2026-01-27T16:00:00.000Z","stockId":7252525226070,"netValue":1.3362560253835223},{"date":"2026-01-26T16:00:00.000Z","stockId":7252525226070,"netValue":1.3395301597138656},{"stockId":7252525226070,"date":"2026-01-25T16:00:00.000Z","netValue":1.332840649922554},{"stockId":7252525226070,"date":"2026-01-22T16:00:00.000Z","netValue":1.3479248617525064},{"date":"2026-01-21T16:00:00.000Z","stockId":7252525226070,"netValue":1.3353761783948244},{"date":"2026-01-20T16:00:00.000Z","stockId":7252525226070,"netValue":1.3276267241297175},{"stockId":7252525226070,"date":"2026-01-19T16:00:00.000Z","netValue":1.311346795986553},{"stockId":7252525226070,"date":"2026-01-18T16:00:00.000Z","netValue":1.3157366981245044},{"stockId":7252525226070,"date":"2026-01-15T16:00:00.000Z","netValue":1.3066953764085354},{"date":"2026-01-14T16:00:00.000Z","stockId":7252525226070,"netValue":1.3023806508968159},{"stockId":7252525226070,"date":"2026-01-13T16:00:00.000Z","netValue":1.3029808432771943},{"stockId":7252525226070,"date":"2026-01-12T16:00:00.000Z","netValue":1.2920172585694656},{"date":"2026-01-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.3090423422530568},{"stockId":7252525226070,"date":"2026-01-08T16:00:00.000Z","netValue":1.2885201263747663},{"date":"2026-01-07T16:00:00.000Z","stockId":7252525226070,"netValue":1.2688328557182178},{"date":"2026-01-06T16:00:00.000Z","stockId":7252525226070,"netValue":1.2586870772224354},{"date":"2026-01-05T16:00:00.000Z","stockId":7252525226070,"netValue":1.252130680566254},{"date":"2026-01-04T16:00:00.000Z","stockId":7252525226070,"netValue":1.2347226299854597},{"date":"2025-12-30T16:00:00.000Z","stockId":7252525226070,"netValue":1.2051719360942987},{"date":"2025-12-29T16:00:00.000Z","stockId":7252525226070,"netValue":1.2094442577547324},{"date":"2025-12-28T16:00:00.000Z","stockId":7252525226070,"netValue":1.2067977822735265},{"date":"2025-12-25T16:00:00.000Z","stockId":7252525226070,"netValue":1.2099179693747806},{"date":"2025-12-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.2090176582501255},{"date":"2025-12-23T16:00:00.000Z","stockId":7252525226070,"netValue":1.199951922765354},{"date":"2025-12-22T16:00:00.000Z","stockId":7252525226070,"netValue":1.187663074302411},{"date":"2025-12-21T16:00:00.000Z","stockId":7252525226070,"netValue":1.1855815918191894},{"date":"2025-12-18T16:00:00.000Z","stockId":7252525226070,"netValue":1.1726646193718577},{"date":"2025-12-17T16:00:00.000Z","stockId":7252525226070,"netValue":1.1651690572950997},{"date":"2025-12-16T16:00:00.000Z","stockId":7252525226070,"netValue":1.1695985703903204},{"date":"2025-12-15T16:00:00.000Z","stockId":7252525226070,"netValue":1.1480172454779638},{"date":"2025-12-14T16:00:00.000Z","stockId":7252525226070,"netValue":1.1665274359383195},{"date":"2025-12-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.1748343397729957},{"date":"2025-12-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.1640403149107008},{"date":"2025-12-09T16:00:00.000Z","stockId":7252525226070,"netValue":1.1773152884829896},{"date":"2025-12-08T16:00:00.000Z","stockId":7252525226070,"netValue":1.1767752910130487},{"date":"2025-12-07T16:00:00.000Z","stockId":7252525226070,"netValue":1.1831012101829563},{"date":"2025-12-04T16:00:00.000Z","stockId":7252525226070,"netValue":1.1681542701378274},{"date":"2025-12-03T16:00:00.000Z","stockId":7252525226070,"netValue":1.15471985489156},{"date":"2025-12-02T16:00:00.000Z","stockId":7252525226070,"netValue":1.1525635297187524},{"date":"2025-12-01T16:00:00.000Z","stockId":7252525226070,"netValue":1.1610307552910868},{"date":"2025-11-30T16:00:00.000Z","stockId":7252525226070,"netValue":1.1695501897739686},{"date":"2025-11-27T16:00:00.000Z","stockId":7252525226070,"netValue":1.1629357302603944},{"date":"2025-11-26T16:00:00.000Z","stockId":7252525226070,"netValue":1.1503749292240282},{"date":"2025-11-25T16:00:00.000Z","stockId":7252525226070,"netValue":1.1457343427812012},{"date":"2025-11-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.1432047771909268},{"date":"2025-11-23T16:00:00.000Z","stockId":7252525226070,"netValue":1.1273972106938817},{"date":"2025-11-20T16:00:00.000Z","stockId":7252525226070,"netValue":1.110787106093702},{"date":"2025-11-19T16:00:00.000Z","stockId":7252525226070,"netValue":1.1503839599440606},{"date":"2025-11-18T16:00:00.000Z","stockId":7252525226070,"netValue":1.1599796022786946},{"date":"2025-11-17T16:00:00.000Z","stockId":7252525226070,"netValue":1.1702741739906848},{"date":"2025-11-16T16:00:00.000Z","stockId":7252525226070,"netValue":1.1782336561873459},{"date":"2025-11-13T16:00:00.000Z","stockId":7252525226070,"netValue":1.1804667567828715},{"date":"2025-11-12T16:00:00.000Z","stockId":7252525226070,"netValue":1.1953905000454248},{"date":"2025-11-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.1808885718300712},{"date":"2025-11-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.1850301531748761},{"date":"2025-11-09T16:00:00.000Z","stockId":7252525226070,"netValue":1.1910218315010626},{"date":"2025-11-06T16:00:00.000Z","stockId":7252525226070,"netValue":1.1890426546028114},{"date":"2025-11-05T16:00:00.000Z","stockId":7252525226070,"netValue":1.1956217357695678},{"date":"2025-11-04T16:00:00.000Z","stockId":7252525226070,"netValue":1.1778382966433378},{"date":"2025-11-03T16:00:00.000Z","stockId":7252525226070,"netValue":1.1737274076632425},{"date":"2025-11-02T16:00:00.000Z","stockId":7252525226070,"netValue":1.1900375553265297},{"date":"2025-10-30T16:00:00.000Z","stockId":7252525226070,"netValue":1.1897562746235926},{"date":"2025-10-29T16:00:00.000Z","stockId":7252525226070,"netValue":1.1942791217962745},{"date":"2025-10-28T16:00:00.000Z","stockId":7252525226070,"netValue":1.2071044055894211},{"date":"2025-10-27T16:00:00.000Z","stockId":7252525226070,"netValue":1.19552306753319},{"date":"2025-10-26T16:00:00.000Z","stockId":7252525226070,"netValue":1.2014122723548524},{"date":"2025-10-23T16:00:00.000Z","stockId":7252525226070,"netValue":1.1877498076542354},{"date":"2025-10-22T16:00:00.000Z","stockId":7252525226070,"netValue":1.1624940454442765},{"date":"2025-10-21T16:00:00.000Z","stockId":7252525226070,"netValue":1.1634874275881846},{"date":"2025-10-20T16:00:00.000Z","stockId":7252525226070,"netValue":1.1627087140015018},{"date":"2025-10-19T16:00:00.000Z","stockId":7252525226070,"netValue":1.1476529063771943},{"date":"2025-10-16T16:00:00.000Z","stockId":7252525226070,"netValue":1.1403252303686802},{"date":"2025-10-15T16:00:00.000Z","stockId":7252525226070,"netValue":1.1576213428744273},{"date":"2025-10-14T16:00:00.000Z","stockId":7252525226070,"netValue":1.1633639238479137},{"date":"2025-10-13T16:00:00.000Z","stockId":7252525226070,"netValue":1.1494366367040179},{"date":"2025-10-12T16:00:00.000Z","stockId":7252525226070,"netValue":1.161650240228236},{"date":"2025-10-09T16:00:00.000Z","stockId":7252525226070,"netValue":1.1674272914826636},{"date":"2025-10-08T16:00:00.000Z","stockId":7252525226070,"netValue":1.1816382772924923},{"date":"2025-09-29T16:00:00.000Z","stockId":7252525226070,"netValue":1.1683239844723625},{"date":"2025-09-28T16:00:00.000Z","stockId":7252525226070,"netValue":1.162139011739788},{"date":"2025-09-25T16:00:00.000Z","stockId":7252525226070,"netValue":1.1506166880304238},{"date":"2025-09-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.1575904918976703},{"date":"2025-09-23T16:00:00.000Z","stockId":7252525226070,"netValue":1.155497736270889},{"date":"2025-09-22T16:00:00.000Z","stockId":7252525226070,"netValue":1.14358997133643},{"date":"2025-09-21T16:00:00.000Z","stockId":7252525226070,"netValue":1.1466992159358895},{"date":"2025-09-18T16:00:00.000Z","stockId":7252525226070,"netValue":1.1475964429142615},{"date":"2025-09-17T16:00:00.000Z","stockId":7252525226070,"netValue":1.1483329904429573},{"date":"2025-09-16T16:00:00.000Z","stockId":7252525226070,"netValue":1.1614325714607794},{"date":"2025-09-15T16:00:00.000Z","stockId":7252525226070,"netValue":1.1521119393841195},{"date":"2025-09-14T16:00:00.000Z","stockId":7252525226070,"netValue":1.1500336185619924},{"date":"2025-09-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.148766743913646},{"date":"2025-09-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.1521292869139195},{"date":"2025-09-09T16:00:00.000Z","stockId":7252525226070,"netValue":1.1324895307809657},{"date":"2025-09-08T16:00:00.000Z","stockId":7252525226070,"netValue":1.132105212874819},{"date":"2025-09-07T16:00:00.000Z","stockId":7252525226070,"netValue":1.1365684791847352},{"date":"2025-09-04T16:00:00.000Z","stockId":7252525226070,"netValue":1.1274637453728433},{"date":"2025-09-03T16:00:00.000Z","stockId":7252525226070,"netValue":1.101600551587191},{"date":"2025-09-02T16:00:00.000Z","stockId":7252525226070,"netValue":1.1179013571247673},{"date":"2025-09-01T16:00:00.000Z","stockId":7252525226070,"netValue":1.1275705017164965},{"date":"2025-08-31T16:00:00.000Z","stockId":7252525226070,"netValue":1.1391274128284343},{"date":"2025-08-28T16:00:00.000Z","stockId":7252525226070,"netValue":1.132577448905921},{"date":"2025-08-27T16:00:00.000Z","stockId":7252525226070,"netValue":1.1263956581576318},{"date":"2025-08-26T16:00:00.000Z","stockId":7252525226070,"netValue":1.1129823940854002},{"date":"2025-08-25T16:00:00.000Z","stockId":7252525226070,"netValue":1.1181214985538397},{"date":"2025-08-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.1176955602535357},{"date":"2025-08-21T16:00:00.000Z","stockId":7252525226070,"netValue":1.1138593528554228},{"date":"2025-08-20T16:00:00.000Z","stockId":7252525226070,"netValue":1.0973914005064094},{"date":"2025-08-19T16:00:00.000Z","stockId":7252525226070,"netValue":1.0972293312767358},{"date":"2025-08-18T16:00:00.000Z","stockId":7252525226070,"netValue":1.0945692189591},{"date":"2025-08-17T16:00:00.000Z","stockId":7252525226070,"netValue":1.094359435779393},{"date":"2025-08-14T16:00:00.000Z","stockId":7252525226070,"netValue":1.0923433081720957},{"date":"2025-08-13T16:00:00.000Z","stockId":7252525226070,"netValue":1.0775379016821984},{"date":"2025-08-12T16:00:00.000Z","stockId":7252525226070,"netValue":1.0804870041813828},{"date":"2025-08-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.078212878844684},{"date":"2025-08-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.077698535277777},{"date":"2025-08-07T16:00:00.000Z","stockId":7252525226070,"netValue":1.076379747744396},{"date":"2025-08-06T16:00:00.000Z","stockId":7252525226070,"netValue":1.067448375317875},{"date":"2025-08-05T16:00:00.000Z","stockId":7252525226070,"netValue":1.0676615913279766},{"date":"2025-08-04T16:00:00.000Z","stockId":7252525226070,"netValue":1.0664738830648484},{"date":"2025-08-03T16:00:00.000Z","stockId":7252525226070,"netValue":1.0643479168021597},{"date":"2025-07-31T16:00:00.000Z","stockId":7252525226070,"netValue":1.062668541817204},{"date":"2025-07-30T16:00:00.000Z","stockId":7252525226070,"netValue":1.0681574199472201},{"date":"2025-07-29T16:00:00.000Z","stockId":7252525226070,"netValue":1.0718933131720874},{"date":"2025-07-28T16:00:00.000Z","stockId":7252525226070,"netValue":1.0715734777311328},{"date":"2025-07-27T16:00:00.000Z","stockId":7252525226070,"netValue":1.0714396693201604},{"date":"2025-07-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.071036192534438},{"date":"2025-07-23T16:00:00.000Z","stockId":7252525226070,"netValue":1.0602675317880994},{"date":"2025-07-22T16:00:00.000Z","stockId":7252525226070,"netValue":1.05773374789097},{"date":"2025-07-21T16:00:00.000Z","stockId":7252525226070,"netValue":1.0586746179131725},{"date":"2025-07-20T16:00:00.000Z","stockId":7252525226070,"netValue":1.0564168359727226},{"date":"2025-07-17T16:00:00.000Z","stockId":7252525226070,"netValue":1.0535075286044047},{"date":"2025-07-16T16:00:00.000Z","stockId":7252525226070,"netValue":1.0463745653735876},{"date":"2025-07-15T16:00:00.000Z","stockId":7252525226070,"netValue":1.045053661476902},{"date":"2025-07-14T16:00:00.000Z","stockId":7252525226070,"netValue":1.0448717749267287},{"date":"2025-07-13T16:00:00.000Z","stockId":7252525226070,"netValue":1.0457906682341294},{"date":"2025-07-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.0447531624501711},{"date":"2025-07-09T16:00:00.000Z","stockId":7252525226070,"netValue":1.0374670125457424},{"date":"2025-07-08T16:00:00.000Z","stockId":7252525226070,"netValue":1.0356890881733032},{"date":"2025-07-07T16:00:00.000Z","stockId":7252525226070,"netValue":1.0367002087094228},{"date":"2025-07-06T16:00:00.000Z","stockId":7252525226070,"netValue":1.0334685535333954},{"date":"2025-07-03T16:00:00.000Z","stockId":7252525226070,"netValue":1.032981493502686},{"date":"2025-07-02T16:00:00.000Z","stockId":7252525226070,"netValue":1.0263542013916005},{"date":"2025-07-01T16:00:00.000Z","stockId":7252525226070,"netValue":1.0280420960078613},{"date":"2025-06-30T16:00:00.000Z","stockId":7252525226070,"netValue":1.0245863057304538},{"date":"2025-06-29T16:00:00.000Z","stockId":7252525226070,"netValue":1.0265969979288665},{"date":"2025-06-26T16:00:00.000Z","stockId":7252525226070,"netValue":1.0211599780532592},{"date":"2025-06-25T16:00:00.000Z","stockId":7252525226070,"netValue":1.0118274478322777},{"date":"2025-06-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.012644819010461},{"date":"2025-06-23T16:00:00.000Z","stockId":7252525226070,"netValue":1.0090530297044493},{"date":"2025-06-22T16:00:00.000Z","stockId":7252525226070,"netValue":1.0053659533270152},{"date":"2025-06-19T16:00:00.000Z","stockId":7252525226070,"netValue":1.004465491985416},{"date":"2025-06-18T16:00:00.000Z","stockId":7252525226070,"netValue":1.0070860808371043},{"date":"2025-06-17T16:00:00.000Z","stockId":7252525226070,"netValue":1.0098822523619473},{"date":"2025-06-16T16:00:00.000Z","stockId":7252525226070,"netValue":1.0099880162775499},{"date":"2025-06-15T16:00:00.000Z","stockId":7252525226070,"netValue":1.0101117093056624},{"date":"2025-06-12T16:00:00.000Z","stockId":7252525226070,"netValue":1.0090401619393654},{"date":"2025-06-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.009616059843598},{"date":"2025-06-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.0087635938602515},{"date":"2025-06-09T16:00:00.000Z","stockId":7252525226070,"netValue":1.0068422295962591},{"date":"2025-06-08T16:00:00.000Z","stockId":7252525226070,"netValue":1.008402874378659},{"date":"2025-06-05T16:00:00.000Z","stockId":7252525226070,"netValue":1.0071167564712236},{"date":"2025-06-04T16:00:00.000Z","stockId":7252525226070,"netValue":1.0061588899915916},{"date":"2025-06-03T16:00:00.000Z","stockId":7252525226070,"netValue":1.0025737088865456},{"date":"2025-06-02T16:00:00.000Z","stockId":7252525226070,"netValue":0.9950040088678997},{"date":"2025-05-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.9892067127698876},{"date":"2025-05-28T16:00:00.000Z","stockId":7252525226070,"netValue":0.9937642734310979},{"date":"2025-05-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.9871012883671242},{"date":"2025-05-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.9862775746240129},{"date":"2025-05-25T16:00:00.000Z","stockId":7252525226070,"netValue":0.9874771851226289},{"date":"2025-05-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.9855569666584842},{"date":"2025-05-21T16:00:00.000Z","stockId":7252525226070,"netValue":0.9939756226079584},{"date":"2025-05-20T16:00:00.000Z","stockId":7252525226070,"netValue":1.0012182737026536},{"date":"2025-05-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.9986600144966175},{"date":"2025-05-18T16:00:00.000Z","stockId":7252525226070,"netValue":0.9919375263076421},{"date":"2025-05-15T16:00:00.000Z","stockId":7252525226070,"netValue":0.988992419591985},{"date":"2025-05-14T16:00:00.000Z","stockId":7252525226070,"netValue":0.9897223936669826},{"date":"2025-05-13T16:00:00.000Z","stockId":7252525226070,"netValue":0.997165654696853},{"date":"2025-05-12T16:00:00.000Z","stockId":7252525226070,"netValue":0.9917868364770395},{"date":"2025-05-11T16:00:00.000Z","stockId":7252525226070,"netValue":0.9908982762510758},{"date":"2025-05-08T16:00:00.000Z","stockId":7252525226070,"netValue":0.9829158980360633},{"date":"2025-05-07T16:00:00.000Z","stockId":7252525226070,"netValue":0.985646826109208},{"date":"2025-05-06T16:00:00.000Z","stockId":7252525226070,"netValue":0.9835528695285882},{"date":"2025-05-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.978995783814339},{"date":"2025-04-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.9636601095074852},{"date":"2025-04-28T16:00:00.000Z","stockId":7252525226070,"netValue":0.9633132053188045},{"date":"2025-04-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.9635092715349248},{"date":"2025-04-24T16:00:00.000Z","stockId":7252525226070,"netValue":0.9679958799702171},{"date":"2025-04-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.9657198071106878},{"date":"2025-04-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.9670462975920658},{"date":"2025-04-21T16:00:00.000Z","stockId":7252525226070,"netValue":0.9662451267387691},{"date":"2025-04-20T16:00:00.000Z","stockId":7252525226070,"netValue":0.9652745499104058},{"date":"2025-04-17T16:00:00.000Z","stockId":7252525226070,"netValue":0.9560004931121684},{"date":"2025-04-16T16:00:00.000Z","stockId":7252525226070,"netValue":0.955520276503609},{"date":"2025-04-15T16:00:00.000Z","stockId":7252525226070,"netValue":0.9540491729398295},{"date":"2025-04-14T16:00:00.000Z","stockId":7252525226070,"netValue":0.9579499104560738},{"date":"2025-04-13T16:00:00.000Z","stockId":7252525226070,"netValue":0.9591478239835272},{"date":"2025-04-10T16:00:00.000Z","stockId":7252525226070,"netValue":0.9522030090648813},{"date":"2025-04-09T16:00:00.000Z","stockId":7252525226070,"netValue":0.949590457175636},{"date":"2025-04-08T16:00:00.000Z","stockId":7252525226070,"netValue":0.9334596862371218},{"date":"2025-04-07T16:00:00.000Z","stockId":7252525226070,"netValue":0.9196568899287254},{"date":"2025-04-06T16:00:00.000Z","stockId":7252525226070,"netValue":0.9094137272794327},{"date":"2025-04-02T16:00:00.000Z","stockId":7252525226070,"netValue":0.9897906169142267},{"date":"2025-04-01T16:00:00.000Z","stockId":7252525226070,"netValue":0.9934521351068459},{"date":"2025-03-31T16:00:00.000Z","stockId":7252525226070,"netValue":0.9955191230260974},{"date":"2025-03-30T16:00:00.000Z","stockId":7252525226070,"netValue":0.9885263520134027},{"date":"2025-03-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.9976063460434204},{"date":"2025-03-26T16:00:00.000Z","stockId":7252525226070,"netValue":1.00516291401199},{"date":"2025-03-25T16:00:00.000Z","stockId":7252525226070,"netValue":1.0083078774071204},{"date":"2025-03-24T16:00:00.000Z","stockId":7252525226070,"netValue":1.005654481977674},{"date":"2025-03-23T16:00:00.000Z","stockId":7252525226070,"netValue":1.0034685756745292},{"date":"2025-03-20T16:00:00.000Z","stockId":7252525226070,"netValue":1.0084432220868251},{"date":"2025-03-19T16:00:00.000Z","stockId":7252525226070,"netValue":1.0166665221942315},{"date":"2025-03-18T16:00:00.000Z","stockId":7252525226070,"netValue":1.0181503118656607},{"date":"2025-03-17T16:00:00.000Z","stockId":7252525226070,"netValue":1.0228363961730982},{"date":"2025-03-16T16:00:00.000Z","stockId":7252525226070,"netValue":1.0187235005413333},{"date":"2025-03-13T16:00:00.000Z","stockId":7252525226070,"netValue":1.0141757411185743},{"date":"2025-03-12T16:00:00.000Z","stockId":7252525226070,"netValue":0.9977132219692655},{"date":"2025-03-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.0019733850339108},{"date":"2025-03-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.0001678083824281},{"date":"2025-03-09T16:00:00.000Z","stockId":7252525226070,"netValue":0.9943475630712881},{"date":"2025-03-06T16:00:00.000Z","stockId":7252525226070,"netValue":0.9922122501645936},{"date":"2025-03-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.9950305803514796},{"date":"2025-03-04T16:00:00.000Z","stockId":7252525226070,"netValue":0.9832597743811152},{"date":"2025-03-03T16:00:00.000Z","stockId":7252525226070,"netValue":0.9849295296549991},{"date":"2025-03-02T16:00:00.000Z","stockId":7252525226070,"netValue":0.9780735182403493},{"date":"2025-02-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.9721268707977078},{"date":"2025-02-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.9930920069502414},{"date":"2025-02-25T16:00:00.000Z","stockId":7252525226070,"netValue":0.9955199559643435},{"date":"2025-02-24T16:00:00.000Z","stockId":7252525226070,"netValue":0.9840541528173214},{"date":"2025-02-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.9946708778451686},{"date":"2025-02-20T16:00:00.000Z","stockId":7252525226070,"netValue":0.9925175366158951},{"date":"2025-02-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.9850705136238851},{"date":"2025-02-18T16:00:00.000Z","stockId":7252525226070,"netValue":0.9826599658661748},{"date":"2025-02-17T16:00:00.000Z","stockId":7252525226070,"netValue":0.9715316025655367},{"date":"2025-02-16T16:00:00.000Z","stockId":7252525226070,"netValue":0.9855934423748283},{"date":"2025-02-13T16:00:00.000Z","stockId":7252525226070,"netValue":0.9815402259138902},{"date":"2025-02-12T16:00:00.000Z","stockId":7252525226070,"netValue":0.9778385644053328},{"date":"2025-02-11T16:00:00.000Z","stockId":7252525226070,"netValue":0.9838141971769843},{"date":"2025-02-10T16:00:00.000Z","stockId":7252525226070,"netValue":0.9757488430897676},{"date":"2025-02-09T16:00:00.000Z","stockId":7252525226070,"netValue":0.9784900928494349},{"date":"2025-02-06T16:00:00.000Z","stockId":7252525226070,"netValue":0.970023079462238},{"date":"2025-02-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.955904092862897},{"date":"2025-02-04T16:00:00.000Z","stockId":7252525226070,"netValue":0.9413763829191366},{"date":"2025-01-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.940241733914848},{"date":"2025-01-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.9441592590518694},{"date":"2025-01-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.9363537767492032},{"date":"2025-01-21T16:00:00.000Z","stockId":7252525226070,"netValue":0.9378585466147198},{"date":"2025-01-20T16:00:00.000Z","stockId":7252525226070,"netValue":0.9426507839783719},{"date":"2025-01-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.9418368234381622},{"date":"2025-01-16T16:00:00.000Z","stockId":7252525226070,"netValue":0.9363072273844335},{"date":"2025-01-15T16:00:00.000Z","stockId":7252525226070,"netValue":0.9313557512371857},{"date":"2025-01-14T16:00:00.000Z","stockId":7252525226070,"netValue":0.9250707135038414},{"date":"2025-01-13T16:00:00.000Z","stockId":7252525226070,"netValue":0.9285385210308325},{"date":"2025-01-12T16:00:00.000Z","stockId":7252525226070,"netValue":0.9018384787523014},{"date":"2025-01-09T16:00:00.000Z","stockId":7252525226070,"netValue":0.9002390189976863},{"date":"2025-01-08T16:00:00.000Z","stockId":7252525226070,"netValue":0.9143429108405189},{"date":"2025-01-07T16:00:00.000Z","stockId":7252525226070,"netValue":0.9180384149189131},{"date":"2025-01-06T16:00:00.000Z","stockId":7252525226070,"netValue":0.9225028393006084},{"date":"2025-01-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.9154152523164216},{"date":"2025-01-02T16:00:00.000Z","stockId":7252525226070,"netValue":0.9131734931187232},{"date":"2025-01-01T16:00:00.000Z","stockId":7252525226070,"netValue":0.9308927340846913},{"date":"2024-12-30T16:00:00.000Z","stockId":7252525226070,"netValue":0.95212633194242},{"date":"2024-12-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.9755175098121305},{"date":"2024-12-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.9790916073661493},{"date":"2024-12-25T16:00:00.000Z","stockId":7252525226070,"netValue":0.9756751107220627},{"date":"2024-12-24T16:00:00.000Z","stockId":7252525226070,"netValue":0.968089642246465},{"date":"2024-12-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.9759996331399251},{"date":"2024-12-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.9630195372184706},{"date":"2024-12-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.97761439824045},{"date":"2024-12-18T16:00:00.000Z","stockId":7252525226070,"netValue":0.974829159107975},{"date":"2024-12-17T16:00:00.000Z","stockId":7252525226070,"netValue":0.9708985247051636},{"date":"2024-12-16T16:00:00.000Z","stockId":7252525226070,"netValue":0.9660982953620412},{"date":"2024-12-15T16:00:00.000Z","stockId":7252525226070,"netValue":0.9778155903621897},{"date":"2024-12-12T16:00:00.000Z","stockId":7252525226070,"netValue":0.9878461964700046},{"date":"2024-12-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.0041479704006449},{"date":"2024-12-10T16:00:00.000Z","stockId":7252525226070,"netValue":0.9942118872623058},{"date":"2024-12-09T16:00:00.000Z","stockId":7252525226070,"netValue":0.9830913767216863},{"date":"2024-12-08T16:00:00.000Z","stockId":7252525226070,"netValue":0.9763241322007357},{"date":"2024-12-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.9793459039686254},{"date":"2024-12-04T16:00:00.000Z","stockId":7252525226070,"netValue":0.9672169959260392},{"date":"2024-12-03T16:00:00.000Z","stockId":7252525226070,"netValue":0.9651596377333619},{"date":"2024-12-02T16:00:00.000Z","stockId":7252525226070,"netValue":0.975998861299742},{"date":"2024-12-01T16:00:00.000Z","stockId":7252525226070,"netValue":0.9760372517654187},{"date":"2024-11-28T16:00:00.000Z","stockId":7252525226070,"netValue":0.9647711098106909},{"date":"2024-11-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.9511953691996731},{"date":"2024-11-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.9558162547213347},{"date":"2024-11-25T16:00:00.000Z","stockId":7252525226070,"netValue":0.9404065890546048},{"date":"2024-11-24T16:00:00.000Z","stockId":7252525226070,"netValue":0.9456857947239979},{"date":"2024-11-21T16:00:00.000Z","stockId":7252525226070,"netValue":0.9431969590631104},{"date":"2024-11-20T16:00:00.000Z","stockId":7252525226070,"netValue":0.9761756752018375},{"date":"2024-11-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.9759719176420829},{"date":"2024-11-18T16:00:00.000Z","stockId":7252525226070,"netValue":0.9681051621922456},{"date":"2024-11-17T16:00:00.000Z","stockId":7252525226070,"netValue":0.9534923469265297},{"date":"2024-11-14T16:00:00.000Z","stockId":7252525226070,"netValue":0.9630983141859283},{"date":"2024-11-13T16:00:00.000Z","stockId":7252525226070,"netValue":0.9809327880797981},{"date":"2024-11-12T16:00:00.000Z","stockId":7252525226070,"netValue":1.0048908266694772},{"date":"2024-11-11T16:00:00.000Z","stockId":7252525226070,"netValue":1.004564499458329},{"date":"2024-11-10T16:00:00.000Z","stockId":7252525226070,"netValue":1.0127210086085214},{"date":"2024-11-07T16:00:00.000Z","stockId":7252525226070,"netValue":1.0007953833790446},{"date":"2024-11-06T16:00:00.000Z","stockId":7252525226070,"netValue":1.0065265861983994},{"date":"2024-11-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.9874911563265618},{"date":"2024-11-04T16:00:00.000Z","stockId":7252525226070,"netValue":0.9874852550384611},{"date":"2024-11-03T16:00:00.000Z","stockId":7252525226070,"netValue":0.9662100596107724},{"date":"2024-10-31T16:00:00.000Z","stockId":7252525226070,"netValue":0.9497176140291154},{"date":"2024-10-30T16:00:00.000Z","stockId":7252525226070,"netValue":0.9613793249645801},{"date":"2024-10-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.9570494163730507},{"date":"2024-10-28T16:00:00.000Z","stockId":7252525226070,"netValue":0.9569010073153137},{"date":"2024-10-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.9690918754573298},{"date":"2024-10-24T16:00:00.000Z","stockId":7252525226070,"netValue":0.958152239794971},{"date":"2024-10-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.947169950252498},{"date":"2024-10-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.9528935538073293},{"date":"2024-10-21T16:00:00.000Z","stockId":7252525226070,"netValue":0.9523295541908012},{"date":"2024-10-20T16:00:00.000Z","stockId":7252525226070,"netValue":0.9422030852995291},{"date":"2024-10-17T16:00:00.000Z","stockId":7252525226070,"netValue":0.9352360607351776},{"date":"2024-10-16T16:00:00.000Z","stockId":7252525226070,"netValue":0.905168444066788},{"date":"2024-10-15T16:00:00.000Z","stockId":7252525226070,"netValue":0.9108917737627592},{"date":"2024-10-14T16:00:00.000Z","stockId":7252525226070,"netValue":0.9105392469447594},{"date":"2024-10-13T16:00:00.000Z","stockId":7252525226070,"netValue":0.9305418491107098},{"date":"2024-10-10T16:00:00.000Z","stockId":7252525226070,"netValue":0.9067528105747737},{"date":"2024-10-09T16:00:00.000Z","stockId":7252525226070,"netValue":0.9390152825134795},{"date":"2024-10-08T16:00:00.000Z","stockId":7252525226070,"netValue":0.9390955178813951},{"date":"2024-10-07T16:00:00.000Z","stockId":7252525226070,"netValue":1.0128479143136155},{"date":"2024-09-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.9483056920314205},{"date":"2024-09-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.8630560390794303},{"date":"2024-09-25T16:00:00.000Z","stockId":7252525226070,"netValue":0.8265207924212987},{"date":"2024-09-24T16:00:00.000Z","stockId":7252525226070,"netValue":0.7965569989676864},{"date":"2024-09-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.7906318851300203},{"date":"2024-09-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.7619352499118814},{"date":"2024-09-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.7630148146140004},{"date":"2024-09-18T16:00:00.000Z","stockId":7252525226070,"netValue":0.7672942384646878},{"date":"2024-09-17T16:00:00.000Z","stockId":7252525226070,"netValue":0.75646949360512},{"date":"2024-09-12T16:00:00.000Z","stockId":7252525226070,"netValue":0.7538607777272246},{"date":"2024-09-11T16:00:00.000Z","stockId":7252525226070,"netValue":0.7616944917585649},{"date":"2024-09-10T16:00:00.000Z","stockId":7252525226070,"netValue":0.7646980528656218},{"date":"2024-09-09T16:00:00.000Z","stockId":7252525226070,"netValue":0.7642777298506934},{"date":"2024-09-08T16:00:00.000Z","stockId":7252525226070,"netValue":0.7625048930649126},{"date":"2024-09-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.7681895780783057},{"date":"2024-09-04T16:00:00.000Z","stockId":7252525226070,"netValue":0.7809355174087644},{"date":"2024-09-03T16:00:00.000Z","stockId":7252525226070,"netValue":0.7782457768933366},{"date":"2024-09-02T16:00:00.000Z","stockId":7252525226070,"netValue":0.7814177308377344},{"date":"2024-09-01T16:00:00.000Z","stockId":7252525226070,"netValue":0.7735205974285538},{"date":"2024-08-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.7846185285386179},{"date":"2024-08-28T16:00:00.000Z","stockId":7252525226070,"netValue":0.7746577216468685},{"date":"2024-08-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.7658902878958056},{"date":"2024-08-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.7653836256065837},{"date":"2024-08-25T16:00:00.000Z","stockId":7252525226070,"netValue":0.773447641701094},{"date":"2024-08-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.7724013156516945},{"date":"2024-08-21T16:00:00.000Z","stockId":7252525226070,"netValue":0.771892204658146},{"date":"2024-08-20T16:00:00.000Z","stockId":7252525226070,"netValue":0.7793531376146383},{"date":"2024-08-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.7834118145635622},{"date":"2024-08-18T16:00:00.000Z","stockId":7252525226070,"netValue":0.7963401419756025},{"date":"2024-08-15T16:00:00.000Z","stockId":7252525226070,"netValue":0.7938993377085519},{"date":"2024-08-14T16:00:00.000Z","stockId":7252525226070,"netValue":0.7970598091114232},{"date":"2024-08-13T16:00:00.000Z","stockId":7252525226070,"netValue":0.7918083494332966},{"date":"2024-08-12T16:00:00.000Z","stockId":7252525226070,"netValue":0.8015733395100306},{"date":"2024-08-11T16:00:00.000Z","stockId":7252525226070,"netValue":0.7991536821309014},{"date":"2024-08-08T16:00:00.000Z","stockId":7252525226070,"netValue":0.7993974129275053},{"date":"2024-08-07T16:00:00.000Z","stockId":7252525226070,"netValue":0.8052807355017482},{"date":"2024-08-06T16:00:00.000Z","stockId":7252525226070,"netValue":0.8030256852869977},{"date":"2024-08-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.8034262623810284},{"date":"2024-08-04T16:00:00.000Z","stockId":7252525226070,"netValue":0.793660855076186},{"date":"2024-08-01T16:00:00.000Z","stockId":7252525226070,"netValue":0.8078994664816237},{"date":"2024-07-31T16:00:00.000Z","stockId":7252525226070,"netValue":0.8184618463593802},{"date":"2024-07-30T16:00:00.000Z","stockId":7252525226070,"netValue":0.8252876144474256},{"date":"2024-07-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.7954470754088001},{"date":"2024-07-28T16:00:00.000Z","stockId":7252525226070,"netValue":0.7974709678182409},{"date":"2024-07-25T16:00:00.000Z","stockId":7252525226070,"netValue":0.8011971259919408},{"date":"2024-07-24T16:00:00.000Z","stockId":7252525226070,"netValue":0.7893915555124666},{"date":"2024-07-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.7902447318211526},{"date":"2024-07-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.7992069534617159},{"date":"2024-07-21T16:00:00.000Z","stockId":7252525226070,"netValue":0.8197657635898797},{"date":"2024-07-18T16:00:00.000Z","stockId":7252525226070,"netValue":0.8225236904208902},{"date":"2024-07-17T16:00:00.000Z","stockId":7252525226070,"netValue":0.8239693870665963},{"date":"2024-07-16T16:00:00.000Z","stockId":7252525226070,"netValue":0.8222602777017762},{"date":"2024-07-15T16:00:00.000Z","stockId":7252525226070,"netValue":0.8306362773809965},{"date":"2024-07-14T16:00:00.000Z","stockId":7252525226070,"netValue":0.8304826690575124},{"date":"2024-07-11T16:00:00.000Z","stockId":7252525226070,"netValue":0.8394736064577857},{"date":"2024-07-10T16:00:00.000Z","stockId":7252525226070,"netValue":0.8415760348198751},{"date":"2024-07-09T16:00:00.000Z","stockId":7252525226070,"netValue":0.8250019550535186},{"date":"2024-07-08T16:00:00.000Z","stockId":7252525226070,"netValue":0.8292194399906315},{"date":"2024-07-07T16:00:00.000Z","stockId":7252525226070,"netValue":0.8129862456598795},{"date":"2024-07-04T16:00:00.000Z","stockId":7252525226070,"netValue":0.8278195125491558},{"date":"2024-07-03T16:00:00.000Z","stockId":7252525226070,"netValue":0.8221668294985726},{"date":"2024-07-02T16:00:00.000Z","stockId":7252525226070,"netValue":0.8366263300741552},{"date":"2024-07-01T16:00:00.000Z","stockId":7252525226070,"netValue":0.8412787627911587},{"date":"2024-06-30T16:00:00.000Z","stockId":7252525226070,"netValue":0.8481945410532368},{"date":"2024-06-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.8373803545276779},{"date":"2024-06-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.8375201866938031},{"date":"2024-06-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.8322727944107984},{"date":"2024-06-25T16:00:00.000Z","stockId":7252525226070,"netValue":0.8465355032019835},{"date":"2024-06-24T16:00:00.000Z","stockId":7252525226070,"netValue":0.8329722800617237},{"date":"2024-06-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.8355693672262628},{"date":"2024-06-20T16:00:00.000Z","stockId":7252525226070,"netValue":0.8571253505335721},{"date":"2024-06-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.8555540240955548},{"date":"2024-06-18T16:00:00.000Z","stockId":7252525226070,"netValue":0.8669608485913387},{"date":"2024-06-17T16:00:00.000Z","stockId":7252525226070,"netValue":0.8747109551550547},{"date":"2024-06-16T16:00:00.000Z","stockId":7252525226070,"netValue":0.8702361516687769},{"date":"2024-06-13T16:00:00.000Z","stockId":7252525226070,"netValue":0.872419426514753},{"date":"2024-06-12T16:00:00.000Z","stockId":7252525226070,"netValue":0.8693122303699496},{"date":"2024-06-11T16:00:00.000Z","stockId":7252525226070,"netValue":0.8755977102922875},{"date":"2024-06-10T16:00:00.000Z","stockId":7252525226070,"netValue":0.8706319201382651},{"date":"2024-06-06T16:00:00.000Z","stockId":7252525226070,"netValue":0.8692814383338325},{"date":"2024-06-05T16:00:00.000Z","stockId":7252525226070,"netValue":0.8657976287245979},{"date":"2024-06-04T16:00:00.000Z","stockId":7252525226070,"netValue":0.8765030485103177},{"date":"2024-06-03T16:00:00.000Z","stockId":7252525226070,"netValue":0.8889788088943299},{"date":"2024-06-02T16:00:00.000Z","stockId":7252525226070,"netValue":0.8803877902747237},{"date":"2024-05-30T16:00:00.000Z","stockId":7252525226070,"netValue":0.8884176978657747},{"date":"2024-05-29T16:00:00.000Z","stockId":7252525226070,"netValue":0.888493546647551},{"date":"2024-05-28T16:00:00.000Z","stockId":7252525226070,"netValue":0.8919796188738165},{"date":"2024-05-27T16:00:00.000Z","stockId":7252525226070,"netValue":0.889794406231109},{"date":"2024-05-26T16:00:00.000Z","stockId":7252525226070,"netValue":0.8974521179488819},{"date":"2024-05-23T16:00:00.000Z","stockId":7252525226070,"netValue":0.8872236935115332},{"date":"2024-05-22T16:00:00.000Z","stockId":7252525226070,"netValue":0.8934091940865692},{"date":"2024-05-21T16:00:00.000Z","stockId":7252525226070,"netValue":0.9104591793348461},{"date":"2024-05-20T16:00:00.000Z","stockId":7252525226070,"netValue":0.9147869499526848},{"date":"2024-05-19T16:00:00.000Z","stockId":7252525226070,"netValue":0.9182969785742057},{"date":"2024-05-16T16:00:00.000Z","stockId":7252525226070,"netValue":0.9129054544914142},{"date":"2024-05-15T16:00:00.000Z","stockId":7252525226070,"netValue":0.9054492367283385}]}